股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
光库科技( 300620.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-0660.2700.670%
2020-09-0760.7500.675%2
2020-09-0760.2700.667%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-0359.0059.9653.9657.351.67%1.04%16.40%6,769,900384,253,000289%56.762.73%54.437.17%52.297.42%49.276.03%1.83%
2020-07-0254.0056.4152.5656.4110.00%2.10%21.39%3,767,500208,155,000207%55.2511.25%50.787.79%48.686.49%46.474.73%1.28%
2020-07-0148.1051.2847.1251.2810.00%3.26%15.57%3,971,800197,250,000221%49.668.74%47.116.42%45.725.04%44.373.38%0.86%
2020-06-3042.6846.6242.6046.6210.00%2.08%8.62%2,419,600110,502,000145%45.676.29%44.272.98%43.521.77%42.921.45%0.56%
2020-06-2943.8144.0842.2142.38-2.37%-1.37%0.17%1,598,00068,663,00095%42.97-1.77%42.990.43%42.770.30%42.310.41%0.45%
2020-06-2442.5044.6942.3343.412.00%-0.76%3.03%2,471,500108,110,000149%43.744.45%42.811.43%42.641.06%42.130.81%0.46%
2020-06-2341.8142.7541.0642.561.09%1.63%1.83%1,637,40068,571,000105%41.88-1.23%42.21-0.24%42.20-0.29%41.800.22%0.37%
2020-06-2242.0043.1841.8842.10-0.47%-0.70%0.94%1,904,80080,760,000127%42.400.14%42.310.17%42.320.46%41.710.40%0.32%
2020-06-1942.3742.6341.9042.300.45%-0.09%1.83%1,305,70055,281,00087%42.340.53%42.23-0.12%42.130.80%41.540.46%0.22%
2020-06-1842.5042.6741.6942.11-0.80%-0.02%1.83%1,136,40047,862,00077%42.12-0.27%42.280.49%41.790.38%41.350.44%0.03%
2020-06-1742.7042.7041.7242.450.12%0.52%3.11%1,391,70058,773,00093%42.23-0.41%42.081.11%41.640.48%41.170.48%-0.07%
2020-06-1641.4043.2341.2042.403.67%-0.01%3.48%2,214,50093,903,000137%42.402.21%41.621.16%41.440.98%40.980.60%-0.11%
2020-06-1541.0541.8840.9040.90-1.09%-1.42%0.42%1,587,80065,875,00099%41.491.96%41.140.51%41.040.20%40.730.36%-0.15%
2020-06-1239.7041.4939.7041.350.61%1.62%1.88%1,667,20067,842,00099%40.69-1.34%40.93-0.17%40.950.26%40.590.36%-0.20%
2020-06-1140.9941.8240.7141.100.32%-0.35%1.64%1,803,60074,386,000109%41.241.22%41.000.17%40.850.71%40.440.52%-0.25%
2020-06-1040.7041.2840.4440.970.91%0.54%1.84%914,90037,280,00054%40.75-0.23%40.930.55%40.560.07%40.23-0.10%-0.31%
2020-06-0941.3041.3840.4040.60-2.19%-0.59%0.82%1,319,60053,893,00070%40.84-0.58%40.710.66%40.530.13%40.27-0.33%-0.28%
2020-06-0840.5041.5140.4941.513.49%1.05%2.74%1,933,20079,410,00099%41.083.07%40.440.46%40.480.50%40.40-0.57%-0.20%
2020-06-0539.8240.3039.3540.110.73%0.64%-1.29%1,055,50042,065,00050%39.85-0.38%40.26-0.35%40.280.34%40.64-1.51%-0.06%
2020-06-0440.8040.8239.6039.82-1.65%-0.46%-3.49%1,405,00056,208,00052%40.01-1.29%40.40-0.02%40.140.32%41.26-0.53%0.28%
2020-06-0340.5041.7539.5040.490.32%-0.10%-2.38%2,816,800114,164,00091%40.530.07%40.401.06%40.01-0.11%41.480.13%0.52%
2020-06-0240.5041.3640.1240.36-0.44%-0.35%-2.57%1,690,60068,473,00055%40.500.82%39.980.90%40.06-0.70%41.430.16%0.57%
2020-06-0139.3940.9039.3340.544.08%0.92%-1.98%2,246,10090,230,00071%40.172.60%39.62-0.70%40.34-1.43%41.36-0.18%0.65%
2020-05-2939.0139.6838.7438.95-1.29%-0.52%-5.99%1,600,70062,675,00048%39.16-0.56%39.90-1.88%40.92-2.42%41.43-0.10%0.83%
2020-05-2840.4140.4838.5839.46-2.52%0.22%-4.85%1,980,50077,980,00054%39.37-3.16%40.66-2.41%41.94-0.74%41.47-0.04%1.18%
2020-05-2742.1542.2640.0040.48-3.96%-0.44%-2.43%2,929,200119,101,00084%40.66-3.01%41.67-2.47%42.250.19%41.490.19%1.31%
2020-05-2642.2942.6741.5042.15-0.59%0.55%1.79%2,044,60085,711,00063%41.92-1.40%42.730.27%42.170.61%41.410.44%1.45%
2020-05-2543.6043.6041.2442.40-1.37%-0.27%2.84%2,894,500123,058,00092%42.51-1.34%42.611.14%41.910.45%41.230.86%1.52%
2020-05-2242.8044.6042.0142.990.51%-0.24%5.17%6,200,900267,213,000208%43.092.30%42.132.59%41.721.61%40.881.89%1.62%
2020-05-2138.8842.7738.5342.770.00%1.53%6.61%5,558,100234,141,000220%42.135.74%41.071.62%41.061.54%40.121.82%1.50%